Dark

MPW20270115P10
MPW Jan 15 2027 10.00 Put (MPW270115P00010000)
option OPRA

Inactive

Jan 13, 2026

4.74+2.155%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-13	4.7400	4.7400	4.7400	4.7400	+2.155%	2	1,005	0.000%
2026-01-12	4.6400	4.6400	4.6400	4.6400	+0.216%	9	1,003	+2.155%
2026-01-09	4.6300	4.6300	4.6300	4.6300	+0.434%	1	1,003	+2.376%
2026-01-08	4.6100	4.6100	4.6100	4.6100	-7.984%	10	1,002	+2.820%
2026-01-05	5.0100	5.0100	5.0100	5.0100	-0.595%	1	991	-5.389%
2025-12-30	4.9200	5.0400	4.9200	5.0400	+0.800%	200	991	-5.952%
2025-12-29	5.0500	5.0500	5.0000	5.0000	-1.186%	3	811	-5.200%
2025-12-16	5.0600	5.0600	5.0600	5.0600	+1.200%	1	814	-6.324%
2025-12-15	5.0500	5.0500	5.0000	5.0000	+7.759%	73	815	-5.200%
2025-12-10	4.6400	4.6400	4.6400	4.6400	-0.215%	1	1,355	+2.155%
2025-12-09	4.6500	4.6500	4.6500	4.6500	+1.751%	2	1,356	+1.935%
2025-12-01	4.4800	4.5700	4.4800	4.5700	-0.652%	11	1,356	+3.720%
2025-11-25	4.7200	4.7200	4.6000	4.6000	-6.504%	11	1,345	+3.043%
2025-11-21	4.9200	4.9200	4.9200	4.9200	-3.150%	15	1,336	-3.659%
2025-11-18	5.0400	5.2000	5.0100	5.0800	+3.462%	12	1,321	-6.693%
2025-11-17	4.9100	4.9100	4.9100	4.9100	-4.102%	1	1,329	-3.462%
2025-11-14	5.1300	5.1300	5.1200	5.1200	+2.400%	3	1,330	-7.422%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-0.596%	12	1,333	-5.200%
2025-11-06	5.0300	5.0300	5.0300	5.0300	+2.653%	100	1,333	-5.765%
2025-10-21	4.9000	4.9000	4.9000	4.9000	+4.478%	9	1,233	-3.265%
2025-10-06	4.6900	4.6900	4.6900	4.6900	-0.213%	2	1,224	+1.066%
2025-10-02	4.6500	4.7000	4.6500	4.7000	-0.212%	26	1,224	+0.851%
2025-10-01	4.7100	4.7100	4.7100	4.7100	-8.544%	8	1,219	+0.637%
2025-09-24	5.1500	5.1500	5.1500	5.1500	-1.905%	6	1,215	-7.961%
2025-09-15	5.3000	5.3000	5.2500	5.2500	-2.778%	20	1,209	-9.714%
2025-09-11	5.4500	5.4500	5.4000	5.4000	-1.280%	20	1,224	-12.222%
2025-09-10	5.5000	5.5000	5.4700	5.4700	-1.441%	23	1,234	-13.346%
2025-09-08	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,214	-14.595%
2025-09-05	5.4900	5.5500	5.4900	5.5500	-1.421%	379	1,213	-14.595%
2025-09-04	5.6200	5.7000	5.6200	5.6300	-1.054%	4	1,218	-15.808%
2025-09-02	5.6500	5.7300	5.6400	5.6900	-0.524%	30	1,221	-16.696%
2025-08-27	5.7500	5.7500	5.7200	5.7200	0.000%	10	1,236	-17.133%
2025-08-26	5.7200	5.7200	5.7200	5.7200	+1.961%	5	1,251	-17.133%
2025-08-22	5.5900	5.6100	5.5900	5.6100	-5.714%	5	1,251	-15.508%
2025-08-18	5.9000	5.9500	5.9000	5.9500	0.000%	18	1,246	-20.336%
2025-08-13	6.0400	6.0400	5.9000	5.9500	-1.815%	19	1,228	-20.336%
2025-08-12	6.0600	6.0600	6.0600	6.0600	+1.000%	2	1,211	-21.782%
2025-08-11	5.8900	6.0000	5.8900	6.0000	+3.806%	15	1,209	-21.000%
2025-08-07	5.8500	5.8500	5.7000	5.7800	-1.027%	45	1,204	-17.993%
2025-08-06	5.8400	5.8400	5.8400	5.8400	-1.017%	5	1,178	-18.836%
2025-08-05	5.9000	5.9000	5.9000	5.9000	-0.840%	1	1,173	-19.661%
2025-08-04	5.9500	5.9500	5.9500	5.9500	+3.478%	5	1,173	-20.336%
2025-07-30	5.7500	5.7500	5.7500	5.7500	0.000%	3	1,170	-17.565%
2025-07-29	5.7500	5.7500	5.7500	5.7500	+0.877%	1	1,167	-17.565%
2025-07-28	5.7000	5.7000	5.7000	5.7000	+0.885%	2	1,166	-16.842%
2025-07-23	5.6800	5.6800	5.6500	5.6500	-5.360%	7	1,165	-16.106%
2025-07-21	5.9000	6.0000	5.9000	5.9700	+0.336%	22	1,160	-20.603%
2025-07-16	5.8500	5.9500	5.8500	5.9500	+1.019%	27	1,144	-20.336%
2025-07-15	5.8900	5.8900	5.8900	5.8900	+0.684%	2	1,117	-19.525%
2025-07-11	5.8900	6.0000	5.8500	5.8500	+0.171%	25	2,011	-18.974%
2025-07-10	5.8300	5.8400	5.7000	5.8400	+0.690%	14	1,997	-18.836%
2025-07-09	5.8100	5.8800	5.7800	5.8000	+5.263%	39	1,990	-18.276%
2025-07-03	5.5100	5.5100	5.5100	5.5100	-3.671%	4	1,956	-13.975%
2025-07-01	5.7200	5.7200	5.7200	5.7200	+0.351%	6	1,956	-17.133%
2025-06-23	5.6000	5.7000	5.5000	5.7000	0.000%	29	1,955	-16.842%
2025-06-20	5.7000	5.7000	5.7000	5.7000	0.000%	6	1,966	-16.842%
2025-06-13	5.6900	5.8000	5.6600	5.7000	+3.636%	10	1,969	-16.842%
2025-06-10	5.5000	5.5000	5.5000	5.5000	-1.961%	1	1,970	-13.818%
2025-06-02	5.6400	5.6800	5.5500	5.6100	+1.447%	56	1,970	-15.508%
2025-05-30	5.4000	5.5600	5.4000	5.5300	+1.097%	746	1,938	-14.286%
2025-05-28	5.4700	5.4700	5.4700	5.4700	+0.367%	15	1,580	-13.346%
2025-05-27	5.5300	5.5300	5.4500	5.4500	-0.909%	7	1,565	-13.028%
2025-05-23	5.4000	5.5000	5.4000	5.5000	0.000%	30	1,552	-13.818%
2025-05-22	5.5000	5.5000	5.5000	5.5000	+8.911%	4	1,552	-13.818%
2025-05-20	5.0500	5.0500	5.0500	5.0500	-1.942%	1	1,548	-6.139%
2025-05-19	5.1500	5.1500	5.1500	5.1500	+1.378%	1	1,548	-7.961%
2025-05-16	5.0800	5.0800	5.0800	5.0800	-0.587%	4	1,547	-6.693%
2025-05-15	5.3000	5.3000	5.1000	5.1100	-0.777%	39	1,547	-7.241%
2025-05-14	5.2000	5.2500	5.1500	5.1500	+1.179%	11	1,561	-7.961%
2025-05-13	4.9900	5.0900	4.9900	5.0900	+3.245%	3	1,566	-6.876%
2025-05-12	4.9500	4.9500	4.9300	4.9300	-3.523%	2	1,566	-3.854%
2025-05-08	5.0800	5.1100	5.0800	5.1100	+1.188%	15	1,565	-7.241%
2025-05-06	5.0000	5.0600	5.0000	5.0500	+2.434%	9	1,550	-6.139%
2025-04-30	4.8500	4.9300	4.8500	4.9300	-0.404%	12	1,541	-3.854%
2025-04-16	4.8400	4.9500	4.8400	4.9500	+1.434%	23	1,535	-4.242%
2025-04-14	4.8800	4.8800	4.8800	4.8800	-0.408%	1	1,535	-2.869%
2025-04-11	5.1400	5.1400	4.9000	4.9000	-1.408%	36	1,535	-3.265%
2025-04-10	4.9900	4.9900	4.9700	4.9700	+1.222%	13	1,534	-4.628%
2025-04-09	5.3200	5.3200	4.8800	4.9100	-1.996%	10	1,527	-3.462%
2025-04-08	5.0100	5.0100	5.0100	5.0100	-1.765%	3	1,524	-5.389%
2025-04-07	5.1800	5.1800	5.1000	5.1000	-0.196%	5	1,521	-7.059%
2025-04-04	4.7100	5.1100	4.7100	5.1100	+17.742%	56	1,522	-7.241%
2025-04-02	4.3400	4.3400	4.3400	4.3400	-1.364%	2	1,507	+9.217%
2025-03-31	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,505	+7.727%
2025-03-28	4.2000	4.2500	4.2000	4.2500	+2.657%	86	1,504	+11.529%
2025-03-24	4.1400	4.1400	4.1400	4.1400	-2.588%	20	1,462	+14.493%
2025-03-12	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,442	+11.529%
2025-03-10	4.3400	4.3400	4.3000	4.3000	+2.381%	4	1,442	+10.233%
2025-03-07	4.3500	4.3500	4.2000	4.2000	-8.297%	1,750	1,442	+12.857%
2025-03-06	4.5800	4.5800	4.5800	4.5800	-2.553%	3	1,491	+3.493%
2025-03-05	4.5000	4.7000	4.5000	4.7000	+0.858%	204	1,491	+0.851%
2025-02-28	4.7500	4.7500	4.6600	4.6600	-7.723%	498	1,501	+1.717%
2025-02-27	5.1000	5.1000	4.9500	5.0500	-3.992%	97	1,514	-6.139%
2025-02-25	5.2500	5.2600	5.2500	5.2600	+2.136%	58	1,480	-9.886%
2025-02-24	5.3200	5.3200	5.1500	5.1500	+0.980%	47	1,480	-7.961%
2025-02-20	5.1000	5.1000	5.1000	5.1000	+0.990%	1	1,433	-7.059%
2025-02-19	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,433	-6.139%
2025-02-18	5.0000	5.0000	5.0000	5.0000	-4.943%	5	1,433	-5.200%
2025-02-13	5.2600	5.2600	5.2600	5.2600	-2.230%	1	1,428	-9.886%
2025-02-12	5.5000	5.5000	5.2500	5.3800	+2.672%	115	1,428	-11.896%
2025-02-11	5.2400	5.2400	5.2400	5.2400	-0.945%	3	1,498	-9.542%
2025-02-10	5.2600	5.3000	5.2200	5.2900	-0.189%	101	1,495	-10.397%
2025-02-07	5.3000	5.3000	5.3000	5.3000	+1.533%	6	1,394	-10.566%
2025-02-05	5.2100	5.2700	5.2100	5.2200	-3.333%	9	1,397	-9.195%
2025-02-03	5.4000	5.4000	5.4000	5.4000	-0.552%	2	1,388	-12.222%
2025-01-30	5.5500	5.5500	5.4300	5.4300	-1.986%	6	1,386	-12.707%
2025-01-28	5.5300	5.5400	5.5300	5.5400	+5.524%	1,025	1,390	-14.440%
2025-01-27	5.2500	5.2500	5.2500	5.2500	-3.670%	1	490	-9.714%
2025-01-24	5.4300	5.4500	5.4200	5.4500	-5.872%	66	489	-13.028%
2025-01-23	5.7900	5.7900	5.7900	5.7900	+1.579%	1	480	-18.135%
2025-01-21	5.7500	5.7500	5.7000	5.7000	-6.557%	200	479	-16.842%
2025-01-16	6.1000	6.1000	6.1000	6.1000	-6.298%	100	279	-22.295%
2025-01-13	6.5100	6.5100	6.5100	6.5100	+11.282%	4	179	-27.189%
2024-12-18	5.8500	5.8500	5.8500	5.8500	-3.306%	3	175	-18.974%
2024-12-06	5.6500	6.0500	5.6500	6.0500	+5.217%	32	172	-21.653%
2024-11-27	5.7500	5.7500	5.7500	5.7500	+1.770%	1	155	-17.565%
2024-11-25	5.6500	5.6500	5.6500	5.6500	+2.541%	13	155	-16.106%
2024-11-19	5.5100	5.5100	5.5100	5.5100	-5.000%	1	142	-13.975%
2024-11-14	5.8000	5.9400	5.8000	5.8000	+0.346%	15	141	-18.276%
2024-11-04	5.7800	5.7800	5.7800	5.7800	+4.144%	3	126	-17.993%
2024-10-30	5.5500	5.5500	5.5500	5.5500	+2.778%	10	123	-14.595%
2024-10-25	5.3500	5.4000	5.3500	5.4000	-4.085%	4	113	-12.222%
2024-10-24	5.7500	5.7500	5.6300	5.6300	+3.493%	200	111	-15.808%
2024-10-14	5.4400	5.4400	5.4400	5.4400	+13.333%	1	11	-12.868%
2024-09-19	4.8000	4.8000	4.8000	4.8000	0.000%	10	10	-1.250%